Greencore Group (CDI) (GNC) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Greencore Group (CDI)

Date Open High Low Close* Volume
19/12/2016 230.00p 241.60p 227.60p 238.10p 4471977
16/12/2016 233.90p 237.50p 232.38p 232.40p 11069670
15/12/2016 236.60p 239.30p 234.00p 234.20p 8318115
14/12/2016 245.30p 247.30p 235.90p 237.10p 7486627
13/12/2016 232.00p 248.00p 232.00p 245.00p 12574700
12/12/2016 223.90p 235.00p 222.30p 234.00p 5727120
09/12/2016 221.00p 225.30p 219.10p 224.00p 13582911
08/12/2016 224.00p 224.00p 215.00p 218.90p 6561913
07/12/2016 230.68p 230.68p 221.88p 222.37p 3301955
06/12/2016 233.06p 233.06p 225.42p 227.47p 1728951
05/12/2016 231.91p 234.38p 227.74p 229.28p 2099550
02/12/2016 231.42p 236.11p 227.80p 227.80p 1516676
01/12/2016 237.42p 239.15p 232.82p 233.47p 1745149
30/11/2016 245.07p 245.07p 238.68p 239.31p 2019402
29/11/2016 241.12p 246.12p 240.22p 242.03p 1526384
28/11/2016 240.55p 249.26p 240.55p 242.27p 1806819
25/11/2016 238.57p 242.44p 238.49p 241.29p 1565838
24/11/2016 234.96p 238.74p 234.96p 238.57p 3117963
23/11/2016 239.81p 241.62p 235.20p 235.20p 2543210
22/11/2016 243.10p 243.43p 238.82p 238.90p 2414470
21/11/2016 250.66p 253.99p 237.18p 239.15p 4733491
18/11/2016 255.76p 258.97p 251.81p 253.29p 1976626
17/11/2016 266.37p 266.79p 251.16p 256.83p 4432069
16/11/2016 268.92p 270.81p 263.33p 263.74p 2543958
15/11/2016 260.37p 269.61p 260.37p 266.37p 3152138
14/11/2016 244.91p 274.27p 244.68p 262.92p 4959377
11/11/2016 242.69p 243.75p 237.59p 240.05p 2154823
10/11/2016 249.68p 251.65p 243.18p 244.25p 1435998
09/11/2016 252.23p 255.35p 246.72p 250.91p 2041745
08/11/2016 255.68p 259.87p 255.27p 255.68p 1254505
07/11/2016 256.67p 258.15p 253.24p 257.90p 1120952
04/11/2016 264.07p 264.07p 254.53p 254.69p 1532699
03/11/2016 263.99p 270.24p 262.18p 262.18p 1253126
02/11/2016 265.38p 267.36p 262.92p 265.63p 1371086
01/11/2016 273.03p 273.03p 264.56p 265.05p 4233558
31/10/2016 269.91p 272.21p 269.66p 271.39p 2227097
28/10/2016 268.34p 272.78p 266.86p 271.47p 2043754
27/10/2016 265.05p 269.50p 265.05p 269.33p 2425758
26/10/2016 263.16p 267.36p 263.16p 266.53p 6475804
25/10/2016 261.19p 265.30p 261.19p 264.81p 3399863
24/10/2016 261.68p 266.37p 260.70p 261.60p 1592220
21/10/2016 261.68p 264.56p 259.46p 261.76p 1414521
20/10/2016 258.80p 261.60p 256.34p 259.96p 2484908
19/10/2016 250.09p 262.01p 250.09p 259.63p 2313665
18/10/2016 249.10p 252.80p 248.44p 251.49p 1739084
17/10/2016 251.24p 252.23p 247.13p 248.77p 1255177
14/10/2016 244.82p 251.32p 244.82p 250.00p 8011420
13/10/2016 242.60p 246.72p 242.43p 245.15p 1272742
12/10/2016 248.85p 249.18p 242.57p 244.41p 2456522
11/10/2016 252.14p 254.61p 247.78p 250.25p 2665962
10/10/2016 260.28p 260.28p 252.23p 253.79p 1954187
07/10/2016 269.33p 269.33p 255.51p 256.58p 2020360
06/10/2016 273.20p 273.20p 266.86p 267.27p 2153806
05/10/2016 275.17p 275.17p 268.43p 271.14p 1797993
04/10/2016 275.75p 279.03p 272.10p 272.13p 4176753
03/10/2016 276.65p 279.69p 275.75p 276.90p 1489203
30/09/2016 270.89p 276.73p 270.89p 275.91p 2237616
29/09/2016 272.87p 275.50p 271.80p 274.92p 1493377
28/09/2016 268.67p 274.59p 267.47p 273.36p 2485112
27/09/2016 269.99p 270.56p 266.45p 269.50p 1398668
26/09/2016 274.02p 274.02p 268.76p 270.15p 1609926
23/09/2016 275.33p 275.66p 269.82p 274.02p 2367654
22/09/2016 282.90p 283.26p 276.38p 276.90p 1239148
21/09/2016 282.90p 285.08p 280.76p 282.00p 1742396
20/09/2016 286.85p 288.25p 277.31p 281.26p 2908117
19/09/2016 289.31p 289.64p 284.71p 288.41p 1753905
16/09/2016 288.49p 290.22p 284.46p 284.46p 2291006
15/09/2016 285.37p 288.49p 281.67p 287.09p 842557
14/09/2016 285.70p 287.92p 283.72p 284.63p 1634866
13/09/2016 288.99p 288.99p 281.83p 283.64p 870372
12/09/2016 286.60p 288.25p 282.24p 285.37p 708765
09/09/2016 290.05p 291.37p 287.26p 287.51p 607976
08/09/2016 293.43p 295.89p 290.14p 291.95p 1239720
07/09/2016 293.10p 295.15p 292.03p 294.58p 1327760
06/09/2016 297.46p 300.75p 292.09p 293.59p 1567679
05/09/2016 303.62p 304.28p 294.17p 299.84p 662269
02/09/2016 289.23p 303.62p 285.37p 302.23p 1434143
01/09/2016 288.41p 291.95p 288.41p 288.41p 844605
31/08/2016 294.41p 295.40p 285.20p 288.66p 2708477
30/08/2016 292.03p 295.98p 292.03p 295.24p 2351499
26/08/2016 292.28p 294.17p 290.79p 292.03p 992779
25/08/2016 293.59p 296.39p 293.59p 296.22p 2535372
24/08/2016 290.30p 297.93p 290.30p 296.72p 2462259
23/08/2016 291.12p 296.55p 289.98p 294.41p 6394757
22/08/2016 279.20p 292.44p 278.55p 290.30p 1129365
19/08/2016 282.49p 282.49p 278.79p 281.50p 1377412
18/08/2016 282.98p 284.88p 281.50p 282.74p 7371940
17/08/2016 282.65p 284.30p 282.08p 283.15p 939420
16/08/2016 282.82p 285.86p 282.41p 283.89p 1759537
15/08/2016 281.17p 283.89p 279.36p 283.89p 1103136
12/08/2016 280.19p 283.15p 278.54p 282.90p 1130751
11/08/2016 274.10p 280.02p 271.80p 279.69p 1518012
10/08/2016 271.39p 274.10p 270.81p 272.21p 913173
09/08/2016 273.53p 275.83p 270.56p 273.44p 836253
08/08/2016 273.94p 275.18p 271.47p 273.53p 737433
05/08/2016 269.74p 276.24p 269.74p 273.61p 1683969
04/08/2016 269.66p 273.36p 266.70p 270.48p 1015889
03/08/2016 265.14p 268.92p 264.81p 267.36p 1590076
02/08/2016 268.34p 270.65p 262.42p 265.38p 2243966
01/08/2016 270.98p 271.80p 269.25p 269.74p 3195576
29/07/2016 270.56p 272.29p 266.70p 269.41p 878904
28/07/2016 259.71p 273.69p 257.95p 273.36p 2495815
27/07/2016 255.10p 261.76p 253.87p 261.44p 2443436
26/07/2016 257.65p 263.74p 251.81p 255.60p 4033422
25/07/2016 267.77p 267.77p 261.11p 264.40p 871762
22/07/2016 265.96p 265.96p 259.13p 262.51p 879020
21/07/2016 263.16p 266.15p 261.76p 265.05p 1271284
20/07/2016 260.61p 265.22p 257.32p 263.16p 1564446
19/07/2016 260.61p 262.75p 257.24p 262.01p 1098916
18/07/2016 252.88p 261.76p 252.88p 260.61p 1488702
15/07/2016 252.47p 256.34p 250.17p 253.79p 1358179
14/07/2016 254.94p 256.34p 250.66p 254.53p 1233984
13/07/2016 251.65p 256.58p 249.51p 252.80p 1538615
12/07/2016 250.91p 256.17p 250.33p 252.39p 1465936
11/07/2016 249.92p 254.28p 246.80p 251.81p 956250
08/07/2016 245.15p 249.59p 244.34p 248.52p 1044846
07/07/2016 244.08p 248.03p 240.96p 247.13p 2367170
06/07/2016 245.48p 245.73p 238.74p 240.63p 2674498
05/07/2016 252.55p 252.55p 240.14p 246.30p 1444704
04/07/2016 266.45p 266.45p 253.62p 253.62p 778479
01/07/2016 254.94p 264.89p 254.94p 263.16p 2732665
30/06/2016 245.98p 253.87p 243.10p 252.88p 839393
29/06/2016 243.51p 245.98p 240.96p 244.25p 14130501
28/06/2016 242.93p 244.91p 233.97p 242.85p 2804257
27/06/2016 246.72p 246.72p 234.46p 236.27p 2983352
24/06/2016 236.93p 250.83p 193.26p 246.06p 8426849
23/06/2016 269.00p 271.47p 263.25p 263.25p 2013759
22/06/2016 266.95p 271.65p 261.35p 266.45p 3364938
21/06/2016 269.74p 272.54p 263.66p 265.63p 1692401
20/06/2016 263.08p 271.80p 261.35p 269.74p 3890181
17/06/2016 260.70p 265.38p 259.14p 260.45p 4303686
16/06/2016 259.54p 260.86p 257.00p 260.37p 2848246
15/06/2016 260.37p 263.82p 257.08p 259.38p 3094947
14/06/2016 263.16p 264.81p 256.25p 257.41p 2787091
13/06/2016 269.74p 271.30p 264.15p 264.15p 2742049
10/06/2016 273.44p 274.59p 269.82p 271.14p 1429078
09/06/2016 275.01p 275.91p 272.21p 273.44p 2058922
08/06/2016 271.39p 275.83p 269.99p 274.51p 4602006
07/06/2016 271.39p 271.39p 263.00p 266.53p 3147166
06/06/2016 276.65p 280.10p 269.99p 271.39p 1860337
03/06/2016 282.90p 283.89p 277.14p 278.79p 2703411
02/06/2016 276.81p 283.06p 276.81p 282.49p 3263491
01/06/2016 280.35p 281.77p 277.14p 279.12p 7814276
31/05/2016 290.96p 290.96p 282.82p 283.48p 806900
27/05/2016 293.18p 293.18p 288.66p 290.14p 834182
26/05/2016 290.22p 292.11p 288.33p 291.95p 1235618
25/05/2016 291.54p 294.16p 289.31p 289.56p 688536
24/05/2016 290.30p 293.90p 286.93p 291.54p 2213358
23/05/2016 296.88p 299.35p 290.88p 292.44p 700738
20/05/2016 295.81p 299.76p 294.00p 297.29p 2385753
19/05/2016 300.99p 301.93p 280.52p 292.52p 4307633
18/05/2016 315.30p 315.30p 300.91p 302.64p 1866867
17/05/2016 320.73p 320.73p 311.19p 314.81p 1510150
16/05/2016 318.26p 320.73p 314.97p 317.85p 2915609
13/05/2016 316.62p 320.65p 316.62p 318.59p 1249389
12/05/2016 307.41p 317.11p 307.41p 317.11p 3378900
11/05/2016 310.61p 313.49p 305.93p 310.12p 2764169
10/05/2016 306.34p 309.71p 300.25p 309.63p 3802654
09/05/2016 298.69p 305.27p 296.14p 301.82p 472030
06/05/2016 296.22p 298.77p 295.24p 295.98p 592759
05/05/2016 297.13p 301.73p 295.24p 296.39p 1792150
04/05/2016 293.59p 296.22p 292.11p 295.24p 1264313
03/05/2016 298.77p 299.51p 292.44p 293.59p 1188096
29/04/2016 300.58p 302.56p 295.65p 296.72p 1093767
28/04/2016 300.42p 304.94p 296.96p 303.46p 375915
27/04/2016 299.68p 301.98p 296.52p 301.32p 527868
26/04/2016 297.37p 299.84p 295.85p 298.53p 304718
25/04/2016 296.14p 299.27p 296.14p 298.85p 678793
22/04/2016 298.11p 301.57p 294.74p 294.74p 410663
21/04/2016 301.49p 303.46p 296.47p 298.36p 287739
20/04/2016 305.02p 305.43p 299.84p 302.64p 589549
19/04/2016 305.35p 308.39p 303.30p 304.04p 483768
18/04/2016 303.46p 305.10p 301.16p 303.71p 599700
15/04/2016 309.79p 309.79p 302.72p 303.30p 739715
14/04/2016 312.09p 313.29p 304.98p 308.31p 460177
13/04/2016 316.54p 316.54p 307.74p 311.03p 774784
12/04/2016 310.53p 314.15p 307.28p 312.18p 234252
11/04/2016 313.33p 314.89p 308.72p 313.82p 1697634
08/04/2016 321.88p 324.43p 311.27p 311.27p 2167027
07/04/2016 322.87p 326.24p 321.14p 322.70p 770636
06/04/2016 314.15p 321.22p 310.04p 321.14p 827602
05/04/2016 315.30p 318.26p 312.34p 312.59p 1522353
04/04/2016 310.94p 317.11p 308.97p 314.97p 708751
01/04/2016 305.27p 310.94p 305.27p 309.38p 616393
31/03/2016 308.97p 311.52p 306.83p 308.39p 658704
30/03/2016 301.07p 310.61p 299.68p 309.22p 1212636
29/03/2016 297.54p 301.07p 294.33p 297.37p 798520
24/03/2016 295.24p 299.79p 293.92p 297.29p 1063634
23/03/2016 292.19p 296.96p 291.29p 296.14p 1247971
22/03/2016 284.30p 291.04p 282.84p 290.96p 855719
21/03/2016 284.63p 287.01p 283.06p 285.12p 443506
18/03/2016 284.79p 285.70p 282.32p 284.79p 1112130
17/03/2016 287.83p 287.83p 284.79p 285.53p 1065122
16/03/2016 285.86p 287.59p 284.54p 287.59p 1369148
15/03/2016 284.71p 286.03p 283.89p 285.94p 839848
14/03/2016 287.67p 291.02p 284.13p 285.04p 1402789
11/03/2016 287.67p 288.66p 283.39p 287.01p 1239746
10/03/2016 287.51p 288.33p 283.48p 283.72p 1830360
09/03/2016 286.60p 289.23p 285.29p 287.26p 822350
08/03/2016 291.37p 292.19p 285.45p 288.99p 965849

*Close Price adjusted for both dividends and splits